Sony Group Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 7,369.50 | 7,369.50 | 7,369.50 | 7,369.50 | 1,459.17 | 170 |
| 2024-02-28 | 7,735.00 | 7,735.00 | 7,735.00 | 7,735.00 | 1,531.54 | 0 |
| 2024-02-27 | 7,735.00 | 7,735.00 | 7,735.00 | 7,735.00 | 1,531.54 | 7 |
| 2024-02-26 | 7,734.95 | 7,734.95 | 7,734.95 | 7,734.95 | 1,531.53 | 0 |
| 2024-02-23 | 7,734.95 | 7,734.95 | 7,734.95 | 7,734.95 | 1,531.53 | 0 |
| 2024-02-22 | 7,734.95 | 7,734.95 | 7,734.95 | 7,734.95 | 1,531.53 | 0 |
| 2024-02-21 | 7,734.95 | 7,734.95 | 7,734.95 | 7,734.95 | 1,531.53 | 0 |
| 2024-02-20 | 7,734.95 | 7,734.95 | 7,734.95 | 7,734.95 | 1,531.53 | 954 |
| 2024-02-19 | 7,750.00 | 7,750.00 | 7,750.00 | 7,750.00 | 1,534.51 | 0 |
| 2024-02-16 | 7,750.00 | 7,750.00 | 7,750.00 | 7,750.00 | 1,534.51 | 0 |
| 2024-02-15 | 7,750.00 | 7,750.00 | 7,750.00 | 7,750.00 | 1,534.51 | 8 |
| 2024-02-14 | 8,425.00 | 8,425.00 | 8,425.00 | 8,425.00 | 1,668.16 | 0 |
| 2024-02-13 | 8,425.00 | 8,425.00 | 8,425.00 | 8,425.00 | 1,668.16 | 0 |
| 2024-02-12 | 8,425.00 | 8,425.00 | 8,425.00 | 8,425.00 | 1,668.16 | 0 |
| 2024-02-09 | 8,425.00 | 8,425.00 | 8,425.00 | 8,425.00 | 1,668.16 | 0 |
| 2024-02-08 | 8,425.00 | 8,425.00 | 8,425.00 | 8,425.00 | 1,668.16 | 0 |
| 2024-02-07 | 8,425.00 | 8,425.00 | 8,425.00 | 8,425.00 | 1,668.16 | 653 |
| 2024-02-06 | 8,454.00 | 8,454.00 | 8,454.00 | 8,454.00 | 1,673.91 | 0 |
| 2024-02-02 | 8,454.00 | 8,454.00 | 8,454.00 | 8,454.00 | 1,673.91 | 0 |
| 2024-02-01 | 8,454.00 | 8,454.00 | 8,454.00 | 8,454.00 | 1,673.91 | 800 |
| 2024-01-31 | 8,407.20 | 8,407.20 | 8,407.20 | 8,407.20 | 1,664.64 | 0 |
| 2024-01-30 | 8,407.20 | 8,407.20 | 8,407.20 | 8,407.20 | 1,664.64 | 0 |
| 2024-01-29 | 8,407.20 | 8,407.20 | 8,407.20 | 8,407.20 | 1,664.64 | 0 |
| 2024-01-26 | 8,407.20 | 8,407.20 | 8,407.20 | 8,407.20 | 1,664.64 | 0 |
| 2024-01-25 | 8,407.20 | 8,407.20 | 8,407.20 | 8,407.20 | 1,664.64 | 0 |
| 2024-01-24 | 8,407.20 | 8,407.20 | 8,407.20 | 8,407.20 | 1,664.64 | 0 |
| 2024-01-23 | 8,407.20 | 8,407.20 | 8,407.20 | 8,407.20 | 1,664.64 | 0 |
| 2024-01-22 | 8,407.20 | 8,407.20 | 8,407.20 | 8,407.20 | 1,664.64 | 0 |
| 2024-01-19 | 8,407.20 | 8,407.20 | 8,407.20 | 8,407.20 | 1,664.64 | 0 |
| 2024-01-18 | 8,407.20 | 8,407.20 | 8,407.20 | 8,407.20 | 1,664.64 | 550 |
| 2024-01-17 | 8,413.35 | 8,413.35 | 8,413.35 | 8,413.35 | 1,665.86 | 3,172 |
| 2024-01-16 | 8,472.90 | 8,472.90 | 8,455.00 | 8,455.00 | 1,674.10 | 9,659 |
| 2024-01-15 | 8,165.00 | 8,165.00 | 8,165.00 | 8,165.00 | 1,616.68 | 0 |
| 2024-01-12 | 8,165.00 | 8,165.00 | 8,165.00 | 8,165.00 | 1,616.68 | 0 |
| 2024-01-11 | 8,165.00 | 8,165.00 | 8,165.00 | 8,165.00 | 1,616.68 | 0 |
| 2024-01-10 | 7,800.00 | 8,165.00 | 7,800.00 | 8,165.00 | 1,616.68 | 413 |
| 2024-01-09 | 7,694.45 | 7,694.45 | 7,694.45 | 7,694.45 | 1,523.51 | 0 |
| 2024-01-08 | 7,694.45 | 7,694.45 | 7,694.45 | 7,694.45 | 1,523.51 | 0 |
| 2024-01-05 | 7,694.45 | 7,694.45 | 7,694.45 | 7,694.45 | 1,523.51 | 800 |
| 2024-01-04 | 7,560.10 | 7,560.10 | 7,560.10 | 7,560.10 | 1,496.91 | 0 |
| 2024-01-03 | 7,560.10 | 7,560.10 | 7,560.10 | 7,560.10 | 1,496.91 | 0 |
| 2024-01-02 | 7,560.10 | 7,560.10 | 7,560.10 | 7,560.10 | 1,496.91 | 0 |
| 2023-12-29 | 7,560.10 | 7,560.10 | 7,560.10 | 7,560.10 | 1,496.91 | 0 |
| 2023-12-28 | 7,560.10 | 7,560.10 | 7,560.10 | 7,560.10 | 1,496.91 | 0 |
| 2023-12-27 | 7,560.10 | 7,560.10 | 7,560.10 | 7,560.10 | 1,496.91 | 0 |
| 2023-12-26 | 7,560.10 | 7,560.10 | 7,560.10 | 7,560.10 | 1,496.91 | 0 |
| 2023-12-22 | 7,560.10 | 7,560.10 | 7,560.10 | 7,560.10 | 1,496.91 | 0 |
| 2023-12-21 | 7,560.10 | 7,560.10 | 7,560.10 | 7,560.10 | 1,496.91 | 0 |
| 2023-12-20 | 7,560.10 | 7,560.10 | 7,560.10 | 7,560.10 | 1,496.91 | 0 |
| 2023-12-19 | 7,560.10 | 7,560.10 | 7,560.10 | 7,560.10 | 1,496.91 | 0 |
| 2023-12-18 | 7,560.10 | 7,560.10 | 7,560.10 | 7,560.10 | 1,496.91 | 0 |
| 2023-12-15 | 7,560.10 | 7,560.10 | 7,560.10 | 7,560.10 | 1,496.91 | 0 |
| 2023-12-14 | 7,560.10 | 7,560.10 | 7,560.10 | 7,560.10 | 1,496.91 | 0 |
| 2023-12-13 | 7,560.10 | 7,560.10 | 7,560.10 | 7,560.10 | 1,496.91 | 0 |
| 2023-12-11 | 7,560.10 | 7,560.10 | 7,560.10 | 7,560.10 | 1,496.91 | 0 |
| 2023-12-08 | 7,560.10 | 7,560.10 | 7,560.10 | 7,560.10 | 1,496.91 | 0 |
| 2023-12-07 | 7,560.10 | 7,560.10 | 7,560.10 | 7,560.10 | 1,496.91 | 0 |
| 2023-12-06 | 7,560.10 | 7,560.10 | 7,560.10 | 7,560.10 | 1,496.91 | 13 |
| 2023-12-05 | 7,350.00 | 7,539.25 | 7,350.00 | 7,505.00 | 1,486.00 | 141 |
| 2023-12-04 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 1,425.61 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 1.4431 JPY |
| 2025-09-29 | 1.4845 JPY |
| 2025-03-31 | 1.2944 JPY |
| 2024-09-30 | 6.1302 JPY |
| 2024-03-27 | 5.2943 JPY |
| 2023-09-28 | 5.0175 JPY |
| 2023-03-30 | 5.2865 JPY |
| 2022-09-29 | 4.7661 JPY |
| 2022-03-29 | 19.7706 JPY |
| 2022-03-28 | 4.9379 JPY |
| 2021-09-28 | 4.9070 JPY |
| 2021-03-29 | 5.0434 JPY |
| 2020-09-28 | 4.4187 JPY |
| 2020-03-27 | 4.2059 JPY |
| 2019-09-27 | 3.3969 JPY |
| 2019-03-28 | 3.3773 JPY |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.